$19.62 +0.18 (%) Gbl X FTSE NdRg Shs Global X FTSE Nordic Region ETF - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXF historical data

Date Open High Low Close Volume
11/20/201424.1524.2324.1524.197,803
11/20/20149.699.699.699.690
11/19/201424.3124.3124.1924.254,181
11/19/20149.699.699.699.693,440
11/18/201424.1524.3624.1524.3329,422
11/18/20149.649.649.649.640
11/17/201423.8123.9123.8123.912,647
11/17/20149.649.649.649.640
11/14/201423.8524.0123.8523.953,388
11/14/20149.639.639.639.630
11/13/201423.9924.0423.9423.9619,694
11/13/20149.629.629.629.620
11/12/201423.9523.9723.8923.893,434
11/12/20149.609.609.609.600
11/11/201424.1324.1824.1324.181,523
11/11/20149.619.619.619.610
11/10/201423.9924.0023.9023.9715,728
11/10/20149.639.639.639.630
11/7/201423.8423.8823.7923.886,432
11/7/20149.649.649.649.640
11/6/201424.1724.1723.8923.947,057
11/6/20149.649.649.649.641,864
11/5/201424.0324.1924.0124.055,415
11/5/20149.639.639.639.630
11/4/201423.9123.9723.8723.953,872
11/4/20149.639.639.639.630
11/3/201424.2424.2423.9724.004,846
11/3/20149.629.629.629.620
10/31/201424.3424.4024.2424.405,522
10/31/20149.629.629.629.62675
10/30/201423.9624.3923.9624.392,237
10/30/20149.629.629.629.620
10/29/201424.1424.3123.9724.044,280
10/29/20149.639.639.639.630
10/28/201423.9524.1323.9124.136,174
10/28/20149.709.709.709.700
10/27/201424.0224.1323.9524.1011,777
10/27/20149.709.709.709.701,300
10/24/201424.2424.2424.0324.195,653
10/24/20149.679.679.679.670
10/23/201423.9124.1223.9124.1111,887
10/23/20149.689.689.689.680
10/22/201423.7723.8223.6123.613,797
10/22/20149.699.699.699.690
10/21/201423.4523.8423.4523.8420,614
10/21/20149.709.709.709.700
10/20/201423.1923.4323.1123.434,840
10/20/20149.699.699.699.690
10/17/201423.1023.3723.1023.315,793
10/17/20149.709.709.709.700
10/16/201422.0822.7122.0422.6016,977
10/16/20149.729.729.729.720
10/15/201422.9322.9422.4522.7717,050
10/15/20149.719.719.719.710
10/14/201423.2323.2423.0223.075,733
10/14/20149.659.659.659.650
10/13/201423.2423.4923.1023.1356,304
10/10/201423.2423.3323.0023.009,139
10/10/20149.679.679.679.670
10/9/201423.7523.9423.4123.517,625
10/9/20149.679.679.679.670
10/8/201423.8624.1623.6624.0819,045
10/8/20149.679.679.679.670
10/7/201424.1524.1523.7923.9735,562
10/7/20149.649.649.649.640
10/6/201424.3624.4624.3324.463,352
10/6/20149.639.639.639.630
10/3/201424.6724.6724.1624.334,708
10/3/20149.639.639.639.631,169
10/2/201424.4824.5424.1824.4718,971
10/2/20149.649.649.649.640
10/1/201424.8224.8224.5024.619,011
10/1/20149.609.609.609.600
9/30/201424.9024.9324.8224.821,930
9/30/20149.629.629.629.620
9/29/201424.6424.8924.5824.892,621
9/29/20149.609.609.609.600
9/26/201424.9124.9324.8924.93981
9/26/20149.619.619.619.610
9/25/201425.0025.0024.8724.883,187
9/25/20149.619.619.619.610
9/24/201425.2925.3625.1225.2910,849
9/24/20149.629.629.629.620
9/23/201425.3825.3825.2325.244,079
9/23/20149.609.609.609.600
9/22/201425.5425.5525.4225.423,371
9/22/20149.579.579.579.570
9/19/201425.6025.6625.5325.555,138
9/19/20149.579.579.579.570
9/18/201425.5025.7025.5025.7018,024
9/18/20149.579.579.579.57160
9/17/201425.2825.4525.2825.3518,169
9/17/20149.599.599.599.590
9/16/201425.1925.3425.1125.274,611
9/16/20149.599.599.599.590
9/15/201425.2225.2825.1625.282,056
9/15/20149.599.599.599.590
9/12/201425.2425.2425.1325.162,121
9/12/20149.609.609.609.600
9/11/201425.0525.0824.9824.991,907
  • Showing 701-800 of 2,030 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 21
  • >>
Trading Center